Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2010 | 17.00 | 17.51 | 16.75 | 16.81 | 811 | -0.26(-1.52%) |
Jun 29, 2010 | 17.91 | 17.91 | 16.91 | 17.07 | 3,050,793 | -1.68(-8.95%) |
Jun 25, 2010 | 18.75 | 18.78 | 18.01 | 18.75 | 2,071,458 | +0.46(+2.50%) |
Jun 24, 2010 | 18.84 | 18.87 | 18.22 | 18.29 | 1,983,039 | -0.73(-3.82%) |
Jun 23, 2010 | 18.95 | 19.30 | 18.40 | 19.02 | 2,163,344 | +0.02(+0.09%) |
Jun 22, 2010 | 19.95 | 20.33 | 18.94 | 19.00 | 2,163,366 | -0.79(-3.99%) |
Jun 21, 2010 | 20.10 | 20.47 | 19.61 | 19.79 | 2,485,763 | +0.17(+0.87%) |
Jun 18, 2010 | 19.62 | 19.89 | 19.31 | 19.62 | 1,614,102 | +0.02(+0.09%) |
Jun 17, 2010 | 19.89 | 20.03 | 19.30 | 19.60 | 1,701,910 | -0.31(-1.58%) |
Jun 16, 2010 | 19.03 | 20.08 | 18.82 | 19.92 | 4,301,479 | +0.72(+3.74%) |
Jun 15, 2010 | 18.64 | 19.26 | 18.49 | 19.20 | 1,997,416 | +0.75(+4.09%) |
Jun 14, 2010 | 18.71 | 19.11 | 18.33 | 18.45 | 2,282,882 | +0.14(+0.78%) |
Jun 11, 2010 | 17.94 | 18.79 | 17.90 | 18.30 | 2,546,691 | +0.02(+0.10%) |
Jun 10, 2010 | 17.73 | 18.31 | 17.68 | 18.29 | 2,407,364 | +1.18(+6.87%) |
Jun 09, 2010 | 17.32 | 18.07 | 16.99 | 17.11 | 2,357,142 | +0.05(+0.32%) |
Jun 08, 2010 | 17.54 | 17.75 | 16.66 | 17.06 | 4,566,439 | -0.32(-1.86%) |
Jun 07, 2010 | 18.56 | 18.73 | 17.32 | 17.38 | 3,840,527 | -1.42(-7.54%) |
Jun 04, 2010 | 18.80 | 20.09 | 18.58 | 18.80 | 3,481,039 | -1.48(-7.30%) |
Jun 03, 2010 | 20.35 | 20.50 | 19.66 | 20.28 | 2,763,953 | +0.53(+2.68%) |
Jun 02, 2010 | 19.28 | 19.75 | 18.88 | 19.75 | 3,008,360 | +0.68(+3.58%) |
Jun 01, 2010 | 19.19 | 20.24 | 18.89 | 19.07 | 3,456,674 | -0.46(-2.34%) |
May 28, 2010 | 19.52 | 20.36 | 19.17 | 19.52 | 2,295,790 | -0.66(-3.29%) |
May 27, 2010 | 19.95 | 20.24 | 19.61 | 20.19 | 2,690,154 | +0.95(+4.94%) |
May 26, 2010 | 18.96 | 19.84 | 18.74 | 19.24 | 334 | +0.65(+3.48%) |
May 25, 2010 | 17.64 | 18.64 | 17.22 | 18.59 | 222 | +0.05(+0.29%) |
May 24, 2010 | 18.92 | 19.31 | 18.47 | 18.54 | 2,018,103 | -0.47(-2.46%) |
May 21, 2010 | 18.13 | 19.29 | 17.83 | 19.00 | 4,433,767 | +0.49(+2.67%) |
May 20, 2010 | 18.39 | 19.29 | 18.29 | 18.51 | 3,728,261 | -1.36(-6.86%) |
May 19, 2010 | 20.07 | 20.53 | 19.04 | 19.87 | 3,425,820 | -0.36(-1.77%) |
May 18, 2010 | 21.18 | 21.66 | 20.13 | 20.23 | 1,337 | -0.65(-3.09%) |
May 17, 2010 | 22.19 | 22.40 | 20.19 | 20.88 | 3,789,353 | -1.11(-5.06%) |
May 14, 2010 | 21.99 | 23.05 | 21.49 | 21.99 | 4,616,307 | -1.38(-5.91%) |
May 13, 2010 | 23.28 | 23.98 | 22.98 | 23.37 | 2,480,488 | +0.04(+0.19%) |
May 12, 2010 | 22.45 | 23.65 | 22.45 | 23.33 | 2,650,705 | +1.04(+4.67%) |
May 11, 2010 | 22.66 | 22.84 | 22.20 | 22.29 | 1,783,024 | -0.15(-0.68%) |
May 10, 2010 | 22.14 | 22.45 | 22.12 | 22.44 | 3,661,670 | +2.21(+10.91%) |
May 07, 2010 | 22.01 | 22.16 | 20.12 | 20.23 | 4,879,122 | -1.62(-7.43%) |
May 06, 2010 | 23.32 | 24.01 | 19.74 | 21.86 | 200 | -0.61(-2.72%) |
May 05, 2010 | 23.19 | 24.33 | 22.28 | 22.47 | 3,484,805 | -1.24(-5.22%) |
May 04, 2010 | 24.79 | 24.79 | 23.46 | 23.71 | 222 | -1.59(-6.28%) |
May 03, 2010 | 24.06 | 25.37 | 23.83 | 25.29 | 3,815,870 | +1.50(+6.30%) |
Apr 30, 2010 | 24.99 | 25.35 | 23.71 | 23.80 | 2,108,436 | -1.18(-4.74%) |
Apr 29, 2010 | 23.93 | 25.31 | 23.81 | 24.98 | 2,895,020 | +1.35(+5.69%) |
Apr 28, 2010 | 23.98 | 24.28 | 23.44 | 23.63 | 2,363,429 | -0.06(-0.27%) |
Apr 27, 2010 | 25.52 | 25.52 | 23.60 | 23.70 | 3,976,637 | -1.25(-5.00%) |
Apr 26, 2010 | 25.17 | 25.76 | 24.84 | 24.94 | 2,210,356 | +0.05(+0.22%) |
Apr 23, 2010 | 24.08 | 24.96 | 24.00 | 24.89 | 2,663,925 | +0.78(+3.24%) |
Apr 22, 2010 | 22.61 | 24.28 | 22.61 | 24.11 | 5,121,388 | +0.68(+2.91%) |
Apr 21, 2010 | 23.41 | 23.53 | 22.97 | 23.43 | 1,114 | +0.09(+0.38%) |
Apr 20, 2010 | 22.56 | 23.34 | 22.56 | 23.34 | 2,695,482 | +0.90(+4.00%) |
Apr 19, 2010 | 23.24 | 23.26 | 21.79 | 22.44 | 3,724,614 | -0.99(-4.21%) |
Apr 16, 2010 | 23.80 | 24.26 | 22.92 | 23.43 | 4,080,440 | -0.56(-2.32%) |
Apr 15, 2010 | 23.53 | 24.31 | 23.39 | 23.98 | 3,642,610 | +0.70(+3.01%) |
Apr 14, 2010 | 23.31 | 23.35 | 22.91 | 23.28 | 2,899,183 | +0.16(+0.70%) |
Apr 13, 2010 | 23.09 | 23.43 | 22.90 | 23.12 | 1,422,351 | -0.01(-0.04%) |
Apr 12, 2010 | 23.43 | 23.49 | 23.04 | 23.13 | 2,556,757 | -0.34(-1.45%) |
Apr 09, 2010 | 22.69 | 23.70 | 22.69 | 23.47 | 5,653,225 | +0.86(+3.81%) |
Apr 08, 2010 | 21.99 | 22.65 | 21.81 | 22.61 | 2,522,744 | +0.40(+1.82%) |
Apr 07, 2010 | 22.20 | 22.44 | 21.96 | 22.21 | 2,349,514 | +0.00(+0.00%) |
Apr 06, 2010 | 21.88 | 22.49 | 21.78 | 22.21 | 3,754,968 | +0.26(+1.19%) |
Apr 05, 2010 | 21.31 | 22.03 | 21.31 | 21.95 | 3,585,259 | +0.74(+3.51%) |